致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 14.40 | 14.19 | -0.26 | -1.80% | 14.12 | 14.41 | 11663 | 1655 | 0.89% |
| 2025-09-12 | 14.63 | 14.45 | -0.13 | -0.89% | 14.38 | 14.63 | 8778 | 1274 | 0.67% |
| 2025-09-11 | 14.68 | 14.58 | 0.00 | 0.00% | 14.51 | 14.68 | 9031 | 1314 | 0.69% |
| 2025-09-10 | 14.63 | 14.58 | 0.00 | 0.00% | 14.40 | 14.64 | 11313 | 1646 | 0.87% |
| 2025-09-09 | 14.46 | 14.58 | 0.13 | 0.90% | 14.33 | 14.63 | 10389 | 1509 | 0.80% |
| 2025-09-08 | 14.39 | 14.45 | 0.11 | 0.77% | 14.33 | 14.51 | 8656 | 1248 | 0.66% |
| 2025-09-05 | 14.09 | 14.34 | 0.24 | 1.70% | 13.93 | 14.35 | 11240 | 1590 | 0.86% |
| 2025-09-04 | 13.76 | 14.10 | 0.38 | 2.77% | 13.76 | 14.12 | 17814 | 2493 | 1.36% |
| 2025-09-03 | 14.19 | 13.72 | -0.38 | -2.70% | 13.65 | 14.19 | 13616 | 1895 | 1.04% |
| 2025-09-02 | 14.62 | 14.10 | -0.56 | -3.82% | 13.95 | 14.63 | 24398 | 3474 | 1.87% |
| 2025-09-01 | 14.88 | 14.66 | -0.16 | -1.08% | 14.56 | 15.10 | 27384 | 4040 | 2.10% |
| 2025-08-29 | 14.82 | 14.82 | -0.01 | -0.07% | 14.65 | 14.85 | 11747 | 1732 | 0.90% |
| 2025-08-28 | 14.82 | 14.83 | 0.08 | 0.54% | 14.45 | 14.98 | 22880 | 3371 | 1.75% |
| 2025-08-27 | 15.15 | 14.75 | -0.33 | -2.19% | 14.75 | 15.25 | 20323 | 3055 | 1.56% |
| 2025-08-26 | 14.90 | 15.08 | 0.15 | 1.00% | 14.90 | 15.15 | 13156 | 1982 | 1.01% |
| 2025-08-25 | 15.33 | 14.93 | -0.41 | -2.67% | 14.90 | 15.33 | 29928 | 4506 | 2.29% |
| 2025-08-22 | 15.41 | 15.34 | 0.01 | 0.07% | 15.26 | 15.41 | 12914 | 1979 | 0.99% |
| 2025-08-21 | 15.28 | 15.33 | 0.10 | 0.66% | 15.12 | 15.39 | 13896 | 2121 | 1.06% |
| 2025-08-20 | 14.99 | 15.23 | 0.22 | 1.47% | 14.94 | 15.37 | 20607 | 3131 | 1.58% |
| 2025-08-19 | 14.99 | 15.01 | 0.02 | 0.13% | 14.93 | 15.04 | 11081 | 1660 | 0.85% |
| 2025-08-18 | 14.84 | 14.99 | 0.17 | 1.15% | 14.83 | 15.05 | 18260 | 2729 | 1.40% |
| 2025-08-15 | 14.80 | 14.82 | 0.02 | 0.14% | 14.80 | 14.93 | 10799 | 1603 | 0.83% |
| 2025-08-14 | 14.96 | 14.80 | -0.16 | -1.07% | 14.76 | 15.25 | 22154 | 3314 | 1.70% |
| 2025-08-13 | 15.04 | 14.96 | -0.03 | -0.20% | 14.91 | 15.04 | 12244 | 1831 | 0.94% |
| 2025-08-12 | 14.80 | 14.99 | 0.19 | 1.28% | 14.73 | 15.03 | 25407 | 3790 | 1.94% |
| 2025-08-11 | 14.71 | 14.80 | 0.09 | 0.61% | 14.65 | 14.88 | 10666 | 1575 | 0.82% |
| 2025-08-08 | 14.75 | 14.71 | 0.00 | 0.00% | 14.59 | 14.75 | 7037 | 1031 | 0.54% |
| 2025-08-07 | 14.75 | 14.79 | 0.04 | 0.27% | 14.69 | 14.80 | 7847 | 1157 | 0.60% |
| 2025-08-06 | 14.00 | 14.75 | 0.02 | 0.14% | 14.00 | 14.80 | 10171 | 1495 | 0.78% |
| 2025-08-05 | 14.70 | 14.73 | 0.03 | 0.20% | 14.66 | 14.77 | 9311 | 1369 | 0.71% |
| 2025-08-04 | 14.60 | 14.70 | 0.02 | 0.14% | 14.60 | 14.70 | 5211 | 763 | 0.40% |
| 2025-08-01 | 14.50 | 14.68 | 0.11 | 0.75% | 14.50 | 14.69 | 7318 | 1068 | 0.56% |
| 2025-07-31 | 14.74 | 14.57 | -0.19 | -1.29% | 14.48 | 14.80 | 12985 | 1902 | 0.99% |
| 2025-07-30 | 14.87 | 14.76 | -0.11 | -0.74% | 14.71 | 14.93 | 7571 | 1118 | 0.58% |
| 2025-07-29 | 14.97 | 14.87 | -0.08 | -0.54% | 14.75 | 14.97 | 11009 | 1631 | 0.84% |
| 2025-07-28 | 14.95 | 14.95 | 0.02 | 0.13% | 14.87 | 14.98 | 9011 | 1344 | 0.69% |
| 2025-07-25 | 14.76 | 14.93 | 0.18 | 1.22% | 14.72 | 14.98 | 15446 | 2296 | 1.18% |
| 2025-07-24 | 14.69 | 14.75 | 0.06 | 0.41% | 14.57 | 14.83 | 14368 | 2115 | 1.10% |
| 2025-07-23 | 14.88 | 14.69 | -0.23 | -1.54% | 14.61 | 14.91 | 16878 | 2496 | 1.29% |
| 2025-07-22 | 14.97 | 14.92 | -0.05 | -0.33% | 14.87 | 14.98 | 13076 | 1950 | 1.00% |
| 2025-07-21 | 14.90 | 14.97 | 0.00 | 0.00% | 14.90 | 15.00 | 15444 | 2309 | 1.18% |
| 2025-07-18 | 14.91 | 14.97 | 0.00 | 0.00% | 14.85 | 15.01 | 20128 | 3003 | 1.54% |
| 2025-07-17 | 14.98 | 14.97 | -0.01 | -0.07% | 14.83 | 15.01 | 14159 | 2112 | 1.08% |
| 2025-07-16 | 14.90 | 14.98 | 0.04 | 0.27% | 14.88 | 15.00 | 13663 | 2040 | 1.05% |
| 2025-07-15 | 15.16 | 14.94 | -0.34 | -2.23% | 14.75 | 15.16 | 19592 | 2928 | 1.50% |
| 2025-07-14 | 15.17 | 15.28 | 0.15 | 0.99% | 15.11 | 15.38 | 14616 | 2218 | 1.12% |
| 2025-07-11 | 14.98 | 15.13 | 0.11 | 0.73% | 14.92 | 15.17 | 16083 | 2422 | 1.23% |
| 2025-07-10 | 14.95 | 15.02 | 0.06 | 0.40% | 14.95 | 15.04 | 16354 | 2452 | 1.25% |
| 2025-07-09 | 15.00 | 14.96 | -0.03 | -0.20% | 14.89 | 15.12 | 20244 | 3030 | 1.55% |
| 2025-07-08 | 15.02 | 14.99 | 0.04 | 0.27% | 14.77 | 15.06 | 23206 | 3453 | 1.78% |
| 2025-07-07 | 14.95 | 14.95 | 0.03 | 0.20% | 14.82 | 15.06 | 11859 | 1768 | 0.91% |
| 2025-07-04 | 14.90 | 14.92 | -0.05 | -0.33% | 14.81 | 15.07 | 8405 | 1252 | 0.64% |
| 2025-07-03 | 15.31 | 14.97 | -0.33 | -2.16% | 14.91 | 15.31 | 17238 | 2597 | 1.32% |
| 2025-07-02 | 15.15 | 15.30 | -0.15 | -0.97% | 15.07 | 15.41 | 16962 | 2575 | 1.30% |
| 2025-07-01 | 15.18 | 15.45 | 0.31 | 2.05% | 15.08 | 15.85 | 26349 | 4075 | 2.02% |
| 2025-06-30 | 14.73 | 15.14 | 0.42 | 2.85% | 14.40 | 15.14 | 28011 | 4170 | 2.14% |
| 2025-06-27 | 14.70 | 14.72 | 0.01 | 0.07% | 14.63 | 14.96 | 20662 | 3048 | 1.58% |
| 2025-06-26 | 14.73 | 14.71 | 0.00 | 0.00% | 14.58 | 14.80 | 15300 | 2244 | 1.17% |
| 2025-06-25 | 14.75 | 14.71 | 0.00 | 0.00% | 14.55 | 14.84 | 14027 | 2063 | 1.07% |
| 2025-06-24 | 14.49 | 14.71 | 0.23 | 1.59% | 14.28 | 14.86 | 34588 | 5051 | 2.65% |
| 2025-06-23 | 14.80 | 14.48 | -0.27 | -1.83% | 14.40 | 14.85 | 29322 | 4278 | 2.24% |
| 2025-06-20 | 14.37 | 14.75 | 0.40 | 2.79% | 14.37 | 14.99 | 43747 | 6423 | 3.35% |
| 2025-06-19 | 14.61 | 14.35 | -0.38 | -2.58% | 14.21 | 14.86 | 26888 | 3899 | 2.06% |
| 2025-06-18 | 14.84 | 14.73 | -0.03 | -0.20% | 14.62 | 15.20 | 36923 | 5476 | 2.83% |
| 2025-06-17 | 14.54 | 14.76 | 0.29 | 2.00% | 14.44 | 14.92 | 31029 | 4556 | 2.37% |
| 2025-06-16 | 14.43 | 14.47 | 0.05 | 0.35% | 14.39 | 14.65 | 16988 | 2462 | 1.30% |
| 2025-06-13 | 14.44 | 14.42 | -0.14 | -0.96% | 14.18 | 14.65 | 24002 | 3456 | 1.84% |
| 2025-06-12 | 14.10 | 14.56 | 0.32 | 2.25% | 14.10 | 14.67 | 39962 | 5796 | 3.06% |
| 2025-06-11 | 14.00 | 14.24 | 0.20 | 1.42% | 13.96 | 14.27 | 28487 | 4025 | 2.18% |
| 2025-06-10 | 14.02 | 14.04 | -0.01 | -0.07% | 13.74 | 14.13 | 31425 | 4398 | 2.40% |
| 2025-06-09 | 13.87 | 14.05 | 0.24 | 1.74% | 13.83 | 14.17 | 33843 | 4731 | 2.59% |